Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.276 | 4.588 | 4.214 | 4.411 | 3,012,122 | +0.14(+3.28%) |
Dec 30, 2002 | 4.437 | 4.437 | 4.219 | 4.271 | 3,221,768 | -0.07(-1.67%) |
Dec 27, 2002 | 4.520 | 4.531 | 4.318 | 4.344 | 3,122,341 | -0.07(-1.53%) |
Dec 26, 2002 | 4.448 | 4.505 | 4.333 | 4.411 | 2,099,545 | -0.07(-1.50%) |
Dec 24, 2002 | 4.411 | 4.603 | 4.411 | 4.478 | 1,650,385 | +0.06(+1.40%) |
Dec 23, 2002 | 4.001 | 4.505 | 3.975 | 4.416 | 4,403,148 | +0.17(+3.91%) |
Dec 20, 2002 | 4.001 | 4.380 | 3.975 | 4.250 | 16,643,750 | +0.25(+6.35%) |
Dec 19, 2002 | 3.892 | 4.141 | 3.866 | 3.997 | 4,971,004 | +0.03(+0.80%) |
Dec 18, 2002 | 3.955 | 4.126 | 3.840 | 3.965 | 3,487,487 | +0.01(+0.13%) |
Dec 17, 2002 | 3.877 | 4.017 | 3.814 | 3.960 | 3,463,786 | +0.07(+1.73%) |
Dec 16, 2002 | 3.846 | 3.944 | 3.731 | 3.892 | 4,059,582 | +0.05(+1.35%) |
Dec 13, 2002 | 4.100 | 4.126 | 3.820 | 3.840 | 3,590,576 | -0.26(-6.33%) |
Dec 12, 2002 | 4.183 | 4.256 | 4.074 | 4.100 | 2,727,712 | -0.05(-1.25%) |
Dec 11, 2002 | 4.141 | 4.235 | 4.053 | 4.152 | 3,960,733 | -0.04(-0.87%) |
Dec 10, 2002 | 4.178 | 4.349 | 4.157 | 4.188 | 2,295,703 | +0.01(+0.26%) |
Dec 09, 2002 | 4.406 | 4.551 | 4.105 | 4.177 | 2,261,982 | -0.23(-5.28%) |
Dec 06, 2002 | 4.339 | 4.562 | 4.209 | 4.410 | 3,462,438 | -0.08(-1.87%) |
Dec 05, 2002 | 4.536 | 4.593 | 4.339 | 4.494 | 2,930,807 | +0.05(+1.05%) |
Dec 04, 2002 | 4.608 | 4.743 | 4.302 | 4.448 | 4,569,632 | -0.19(-4.03%) |
Dec 03, 2002 | 4.863 | 4.889 | 4.577 | 4.634 | 2,577,222 | -0.24(-4.90%) |
Dec 02, 2002 | 4.842 | 4.951 | 4.723 | 4.873 | 2,623,275 | +0.13(+2.85%) |
Nov 29, 2002 | 4.904 | 4.946 | 4.728 | 4.738 | 878,086 | -0.13(-2.77%) |
Nov 27, 2002 | 4.738 | 4.972 | 4.619 | 4.873 | 2,221,902 | +0.21(+4.45%) |
Nov 26, 2002 | 4.919 | 4.935 | 4.619 | 4.666 | 2,328,460 | -0.30(-6.06%) |
Nov 25, 2002 | 4.754 | 5.076 | 4.733 | 4.967 | 4,107,177 | +0.06(+1.27%) |
Nov 22, 2002 | 4.749 | 5.127 | 4.743 | 4.904 | 7,986,402 | +0.13(+2.83%) |
Nov 21, 2002 | 4.645 | 4.889 | 4.546 | 4.769 | 4,934,393 | +0.09(+2.00%) |
Nov 20, 2002 | 4.614 | 4.697 | 4.557 | 4.676 | 2,272,772 | +0.11(+2.39%) |
Nov 19, 2002 | 4.769 | 4.769 | 4.557 | 4.567 | 3,915,836 | -0.18(-3.83%) |
Nov 18, 2002 | 4.764 | 4.992 | 4.723 | 4.749 | 2,473,555 | +0.01(+0.11%) |
Nov 15, 2002 | 4.811 | 4.847 | 4.666 | 4.743 | 2,684,357 | -0.07(-1.51%) |
Nov 14, 2002 | 4.619 | 4.847 | 4.582 | 4.816 | 2,622,119 | +0.26(+5.69%) |
Nov 13, 2002 | 4.691 | 4.702 | 4.489 | 4.557 | 2,235,583 | -0.15(-3.09%) |
Nov 12, 2002 | 4.567 | 4.775 | 4.515 | 4.702 | 1,721,102 | +0.21(+4.62%) |
Nov 11, 2002 | 4.629 | 4.832 | 4.474 | 4.494 | 2,509,588 | -0.13(-2.82%) |
Nov 08, 2002 | 5.050 | 5.112 | 4.603 | 4.625 | 3,461,474 | -0.43(-8.42%) |
Nov 07, 2002 | 4.956 | 5.392 | 4.951 | 5.050 | 3,966,899 | -0.06(-1.12%) |
Nov 06, 2002 | 5.138 | 5.387 | 4.852 | 5.107 | 5,831,941 | +0.01(+0.10%) |
Nov 05, 2002 | 4.650 | 5.195 | 4.598 | 5.101 | 5,346,170 | +0.53(+11.58%) |
Nov 04, 2002 | 4.536 | 4.759 | 4.437 | 4.572 | 3,145,849 | +0.14(+3.16%) |
Nov 01, 2002 | 4.307 | 4.463 | 4.307 | 4.432 | 1,808,969 | +0.12(+2.89%) |
Oct 31, 2002 | 4.385 | 4.541 | 4.261 | 4.307 | 2,166,822 | -0.13(-2.92%) |
Oct 30, 2002 | 4.562 | 4.655 | 4.349 | 4.437 | 2,698,025 | -0.11(-2.51%) |
Oct 29, 2002 | 4.577 | 4.681 | 4.385 | 4.551 | 1,733,434 | -0.02(-0.45%) |
Oct 28, 2002 | 4.645 | 4.723 | 4.468 | 4.572 | 1,589,881 | -0.06(-1.23%) |
Oct 25, 2002 | 4.359 | 4.645 | 4.333 | 4.629 | 2,154,268 | +0.32(+7.47%) |
Oct 24, 2002 | 4.489 | 4.562 | 4.302 | 4.307 | 2,145,597 | -0.19(-4.16%) |
Oct 23, 2002 | 4.370 | 4.494 | 4.173 | 4.494 | 1,818,989 | +0.11(+2.61%) |
Oct 22, 2002 | 4.536 | 4.541 | 4.328 | 4.380 | 2,483,189 | -0.20(-4.31%) |
Oct 21, 2002 | 4.463 | 4.619 | 4.339 | 4.577 | 2,415,941 | +0.11(+2.56%) |
Oct 18, 2002 | 4.287 | 4.645 | 4.282 | 4.463 | 2,061,363 | -0.16(-3.37%) |
Oct 17, 2002 | 4.702 | 4.749 | 4.489 | 4.619 | 2,416,407 | +0.05(+1.14%) |
Oct 16, 2002 | 4.578 | 4.697 | 4.505 | 4.567 | 2,002,429 | -0.07(-1.57%) |
Oct 15, 2002 | 4.624 | 4.738 | 4.546 | 4.640 | 3,548,955 | +0.20(+4.44%) |
Oct 14, 2002 | 4.064 | 4.463 | 4.053 | 4.442 | 2,861,651 | +0.33(+8.08%) |
Oct 11, 2002 | 4.032 | 4.131 | 3.986 | 4.110 | 3,283,236 | +0.11(+2.86%) |
Oct 10, 2002 | 4.136 | 4.178 | 3.866 | 3.996 | 4,661,159 | -0.13(-3.27%) |
Oct 09, 2002 | 4.354 | 4.359 | 4.064 | 4.131 | 3,027,703 | -0.26(-6.02%) |
Oct 08, 2002 | 4.354 | 4.432 | 4.136 | 4.396 | 2,349,656 | +0.12(+2.79%) |
Oct 07, 2002 | 4.214 | 4.370 | 4.152 | 4.276 | 2,768,370 | +0.05(+1.23%) |
Oct 04, 2002 | 4.401 | 4.505 | 4.204 | 4.224 | 1,966,011 | -0.18(-4.01%) |
Oct 03, 2002 | 4.287 | 4.515 | 4.235 | 4.401 | 2,215,544 | +0.15(+3.54%) |
Oct 02, 2002 | 4.510 | 4.671 | 4.235 | 4.250 | 2,654,419 | -0.19(-4.21%) |